Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tempest Therapeutics, Inc. - Common Stock (NQ:TPST)

5.950 -0.180 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 6.010 6.079 5.920 5.950 31,195 -0.18(-2.94%)
May 29, 2025 6.300 6.407 6.110 6.130 40,835 -0.17(-2.70%)
May 28, 2025 6.310 6.440 6.240 6.300 21,145 +0.12(+1.94%)
May 27, 2025 6.260 6.350 6.139 6.180 32,006 -0.05(-0.80%)
May 23, 2025 6.140 6.380 6.110 6.230 19,846 -0.06(-0.95%)
May 22, 2025 6.220 6.450 6.220 6.290 34,801 -0.00(-0.08%)
May 21, 2025 6.700 6.800 6.232 6.295 36,496 -0.41(-6.04%)
May 20, 2025 6.710 6.747 6.522 6.700 33,488 +0.04(+0.60%)
May 19, 2025 6.650 6.770 6.650 6.660 29,452 -0.19(-2.77%)
May 16, 2025 6.320 6.930 6.320 6.850 118,331 +0.35(+5.38%)
May 15, 2025 6.590 6.595 6.110 6.500 41,378 -0.05(-0.76%)
May 14, 2025 6.660 6.787 6.339 6.550 68,818 -0.24(-3.53%)
May 13, 2025 6.800 6.976 6.500 6.790 33,599 -0.08(-1.16%)
May 12, 2025 6.600 6.940 6.500 6.870 36,945 +0.38(+5.86%)
May 09, 2025 6.780 6.950 6.450 6.490 28,909 -0.36(-5.26%)
May 08, 2025 6.490 6.850 6.251 6.850 49,780 +0.43(+6.70%)
May 07, 2025 6.800 6.800 6.390 6.420 40,027 -0.25(-3.75%)
May 06, 2025 6.850 7.005 6.547 6.670 32,817 -0.18(-2.63%)
May 05, 2025 6.950 7.050 6.850 6.850 15,161 -0.14(-2.00%)
May 02, 2025 6.960 7.230 6.630 6.990 57,595 +0.14(+2.04%)
May 01, 2025 7.060 7.250 6.610 6.850 34,504 -0.26(-3.66%)
Apr 30, 2025 7.300 7.320 6.820 7.110 65,543 -0.23(-3.13%)
Apr 29, 2025 7.890 7.950 7.310 7.340 66,664 -0.49(-6.26%)
Apr 28, 2025 7.950 8.160 7.680 7.830 53,409 +0.07(+0.90%)
Apr 25, 2025 7.830 7.975 7.658 7.760 27,055 -0.29(-3.60%)
Apr 24, 2025 7.990 8.229 7.649 8.050 37,959 +0.16(+2.03%)
Apr 23, 2025 7.690 8.155 7.560 7.890 161,124 +0.31(+4.09%)
Apr 22, 2025 7.140 7.800 7.140 7.580 67,432 +0.47(+6.61%)
Apr 21, 2025 7.200 7.400 7.000 7.110 37,312 -0.17(-2.34%)
Apr 17, 2025 7.240 7.670 7.120 7.280 25,658 +0.03(+0.41%)
Apr 16, 2025 7.460 7.460 7.082 7.250 34,808 -0.21(-2.82%)
Apr 15, 2025 6.930 7.700 6.930 7.460 51,210 +0.50(+7.18%)
Apr 14, 2025 6.210 7.120 6.070 6.960 56,778 +0.74(+11.90%)
Apr 11, 2025 5.900 6.340 5.674 6.220 113,318 +0.36(+6.14%)
Apr 10, 2025 7.250 7.290 5.428 5.860 202,439 -1.29(-18.04%)
Apr 09, 2025 6.380 7.720 5.990 7.150 185,971 +0.64(+9.87%)
Apr 08, 2025 6.500 7.264 6.500 6.508 59,772 -0.07(-1.03%)
Apr 07, 2025 5.915 7.015 5.349 6.575 306,899 -1.41(-17.64%)
Apr 04, 2025 9.230 9.230 7.796 7.983 110,804 -1.36(-14.53%)
Apr 03, 2025 9.230 9.490 9.100 9.341 39,549 -0.54(-5.45%)
Apr 02, 2025 9.159 9.879 9.100 9.879 52,664 +0.59(+6.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.